VTLE - Vital Energy, Inc.
Close
29.14
-0.235 -0.806%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:48 PM CET
Crude Petroleum Extraction :
2.40%
PREVIOUS CLOSE
CHG
CHG%
$29.38
-0.24
-0.80%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $28.70 | $28.70 | $29.53 | $29.53 | $27.93 | $27.93 | $29.27 | $29.27 | 373,904 | $373,898.00 |
| 12/23/2024 | $28.41 | $28.41 | $28.65 | $28.65 | $28.08 | $28.08 | $28.41 | $28.41 | 601,745 | $601,745.00 |
| 12/20/2024 | $27.58 | $27.58 | $28.61 | $28.61 | $27.49 | $27.49 | $28.39 | $28.39 | 1,882,819 | $1,729,208.00 |
| 12/19/2024 | $28.67 | $28.67 | $28.99 | $28.99 | $27.78 | $27.78 | $27.89 | $27.89 | 873,114 | $873,114.00 |
| 12/18/2024 | $29.60 | $29.60 | $29.80 | $29.80 | $27.86 | $27.86 | $28.03 | $28.03 | 1,077,153 | $1,077,153.00 |
| 12/17/2024 | $29.23 | $29.23 | $29.69 | $29.69 | $28.34 | $28.34 | $29.45 | $29.45 | 1,018,354 | $1,018,354.00 |
| 12/16/2024 | $30.94 | $30.94 | $31.01 | $31.01 | $29.52 | $29.52 | $30.08 | $30.08 | 1,206,190 | $1,206,190.00 |
| 12/13/2024 | $31.89 | $31.89 | $32.00 | $32.00 | $31.34 | $31.34 | $31.49 | $31.49 | 487,821 | $487,821.00 |